ｉシェアーズ・コア ＭＳＣＩ 新興国株 ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/02/08 | 1,886 | 1,897 | 1,861 | 1,877 | -20 | -1.1% | 3,158 |
| 2019/02/07 | 1,917 | 1,921 | 1,890 | 1,897 | -24 | -1.2% | 2,651 |
| 2019/02/06 | 1,921 | 1,925 | 1,918 | 1,921 | -4 | -0.2% | 1,234 |
| 2019/02/05 | 1,930 | 1,930 | 1,921 | 1,925 | +6 | +0.3% | 842 |
| 2019/02/04 | 1,924 | 1,924 | 1,913 | 1,919 | +9 | +0.5% | 1,488 |
| 2019/02/01 | 1,915 | 1,923 | 1,904 | 1,910 | +10 | +0.5% | 2,194 |
| 2019/01/31 | 1,893 | 1,908 | 1,893 | 1,900 | +22 | +1.2% | 2,161 |
| 2019/01/30 | 1,896 | 1,896 | 1,869 | 1,878 | +7 | +0.4% | 1,528 |
| 2019/01/29 | 1,865 | 1,871 | 1,859 | 1,871 | -5 | -0.3% | 299 |
| 2019/01/28 | 1,888 | 1,892 | 1,875 | 1,876 | -11 | -0.6% | 2,240 |
| 2019/01/25 | 1,864 | 1,889 | 1,864 | 1,887 | +33 | +1.8% | 610 |
| 2019/01/24 | 1,854 | 1,859 | 1,848 | 1,854 | +10 | +0.5% | 326 |
| 2019/01/23 | 1,835 | 1,849 | 1,831 | 1,844 | +7 | +0.4% | 589 |
| 2019/01/22 | 1,861 | 1,861 | 1,837 | 1,837 | -20 | -1.1% | 6,454 |
| 2019/01/21 | 1,867 | 1,879 | 1,857 | 1,857 | +7 | +0.4% | 1,436 |
| 2019/01/18 | 1,846 | 1,854 | 1,841 | 1,850 | +14 | +0.8% | 2,067 |
| 2019/01/17 | 1,840 | 1,840 | 1,824 | 1,836 | +18 | +1% | 1,028 |
| 2019/01/16 | 1,825 | 1,825 | 1,809 | 1,818 | -6 | -0.3% | 3,964 |
| 2019/01/15 | 1,803 | 1,824 | 1,798 | 1,824 | +12 | +0.7% | 561 |
| 2019/01/11 | 1,821 | 1,821 | 1,806 | 1,812 | +17 | +0.9% | 1,736 |
| 2019/01/10 | 1,805 | 1,805 | 1,781 | 1,795 | -4 | -0.2% | 1,928 |
| 2019/01/09 | 1,793 | 1,803 | 1,785 | 1,799 | +31 | +1.8% | 1,057 |
| 2019/01/08 | 1,780 | 1,780 | 1,768 | 1,768 | +1 | +0.1% | 2,012 |
| 2019/01/07 | 1,781 | 1,781 | 1,763 | 1,767 | +37 | +2.1% | 2,258 |
| 2019/01/04 | 1,760 | 1,766 | 1,698 | 1,730 | -45 | -2.5% | 10,663 |
| 2018/12/28 | 1,769 | 1,780 | 1,769 | 1,775 | +5 | +0.3% | 2,957 |
| 2018/12/27 | 1,808 | 1,809 | 1,765 | 1,770 | +35 | +2% | 1,017 |
| 2018/12/26 | 1,763 | 1,763 | 1,727 | 1,735 | +8 | +0.5% | 6,453 |
| 2018/12/25 | 1,736 | 1,740 | 1,726 | 1,727 | -57 | -3.2% | 7,012 |
| 2018/12/21 | 1,770 | 1,793 | 1,767 | 1,784 | ±0 | ±0% | 4,249 |
| 2018/12/20 | 1,801 | 1,810 | 1,781 | 1,784 | -28 | -1.5% | 6,083 |
| 2018/12/19 | 1,803 | 1,817 | 1,803 | 1,812 | +7 | +0.4% | 1,954 |
| 2018/12/18 | 1,826 | 1,830 | 1,802 | 1,805 | -32 | -1.7% | 2,738 |
| 2018/12/17 | 1,833 | 1,841 | 1,833 | 1,837 | -4 | -0.2% | 3,551 |
| 2018/12/14 | 1,858 | 1,863 | 1,837 | 1,841 | -24 | -1.3% | 2,263 |
| 2018/12/13 | 1,855 | 1,874 | 1,855 | 1,865 | +20 | +1.1% | 842 |
| 2018/12/12 | 1,839 | 1,845 | 1,828 | 1,845 | +32 | +1.8% | 486 |
| 2018/12/11 | 1,809 | 1,815 | 1,803 | 1,813 | -2 | -0.1% | 1,441 |
| 2018/12/10 | 1,802 | 1,815 | 1,802 | 1,815 | -36 | -1.9% | 2,606 |
| 2018/12/07 | 1,853 | 1,856 | 1,847 | 1,851 | +8 | +0.4% | 489 |
| 2018/12/06 | 1,875 | 1,893 | 1,838 | 1,843 | -43 | -2.3% | 2,214 |
| 2018/12/05 | 1,880 | 1,890 | 1,879 | 1,886 | -24 | -1.3% | 3,201 |
| 2018/12/04 | 1,924 | 1,924 | 1,906 | 1,910 | -17 | -0.9% | 2,463 |
| 2018/12/03 | 1,939 | 1,944 | 1,921 | 1,927 | +44 | +2.3% | 6,087 |
| 2018/11/30 | 1,890 | 1,894 | 1,883 | 1,883 | -2 | -0.1% | 1,166 |
| 2018/11/29 | 1,901 | 1,901 | 1,884 | 1,885 | +11 | +0.6% | 2,610 |
| 2018/11/28 | 1,849 | 1,874 | 1,849 | 1,874 | +35 | +1.9% | 3,099 |
| 2018/11/27 | 1,845 | 1,845 | 1,832 | 1,839 | -2 | -0.1% | 625 |
| 2018/11/26 | 1,825 | 1,847 | 1,822 | 1,841 | +7 | +0.4% | 3,951 |
| 2018/11/22 | 1,845 | 1,845 | 1,830 | 1,834 | +7 | +0.4% | 828 |
1551～
1600
件表示中 / 1771件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
